Nu Ltd. (NU)
NYSE: NU
· Real-Time Price · USD
14.73
-0.14 (-0.94%)
At close: Sep 05, 2025, 3:59 PM
14.73
-0.03%
After-hours: Sep 05, 2025, 07:56 PM EDT
NU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.84 | 15.00 | 14.48 | 14.87 | 14.87 | -0.20% | 45,457,055 |
| Sep 3, 2025 | 14.87 | 15.04 | 14.73 | 14.90 | 14.90 | 0.27% | 37,627,700 |
| Sep 2, 2025 | 14.58 | 14.87 | 14.34 | 14.86 | 14.86 | 0.41% | 50,584,503 |
| Aug 29, 2025 | 14.61 | 14.82 | 14.59 | 14.80 | 14.80 | 0.20% | 37,376,810 |
| Aug 28, 2025 | 14.75 | 15.12 | 14.66 | 14.77 | 14.77 | 0.89% | 59,267,431 |
| Aug 27, 2025 | 14.48 | 14.67 | 14.26 | 14.64 | 14.64 | 2.81% | 50,414,500 |
| Aug 26, 2025 | 14.24 | 14.35 | 14.07 | 14.24 | 14.24 | 0.07% | 70,769,700 |
| Aug 25, 2025 | 14.00 | 14.51 | 13.94 | 14.23 | 14.23 | 2.08% | 53,917,516 |
| Aug 22, 2025 | 13.72 | 13.98 | 13.49 | 13.94 | 13.94 | 1.98% | 57,585,900 |
| Aug 21, 2025 | 13.52 | 13.80 | 13.44 | 13.67 | 13.67 | 0.37% | 58,211,932 |
| Aug 20, 2025 | 13.47 | 13.75 | 13.14 | 13.62 | 13.62 | 3.81% | 82,951,200 |
| Aug 19, 2025 | 13.23 | 13.36 | 13.10 | 13.12 | 13.12 | -1.58% | 70,276,925 |
| Aug 18, 2025 | 13.10 | 13.51 | 12.77 | 13.33 | 13.33 | 1.76% | 84,793,300 |
| Aug 15, 2025 | 13.40 | 14.07 | 12.92 | 13.10 | 13.10 | 9.08% | 130,527,235 |
| Aug 14, 2025 | 12.27 | 12.32 | 11.89 | 12.01 | 12.01 | -2.91% | 62,405,900 |
| Aug 13, 2025 | 12.33 | 12.46 | 12.25 | 12.37 | 12.37 | 1.06% | 38,023,100 |
| Aug 12, 2025 | 11.92 | 12.29 | 11.90 | 12.24 | 12.24 | 2.68% | 38,911,192 |
| Aug 11, 2025 | 12.30 | 12.37 | 11.89 | 11.92 | 11.92 | -3.09% | 43,082,200 |
| Aug 8, 2025 | 12.50 | 12.59 | 12.25 | 12.30 | 12.30 | -0.89% | 21,286,126 |
| Aug 7, 2025 | 12.28 | 12.60 | 12.27 | 12.41 | 12.41 | 1.55% | 34,620,337 |